Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Peoples United Financial Inc (PBCT)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 160715C00006000 C 07/15/16 6.0 7.50 8.40
PBCT 160715C00007000 C 07/15/16 7.0 6.50 7.50
PBCT 160715C00008000 C 07/15/16 8.0 5.50 6.70
PBCT 160715C00009000 C 07/15/16 9.0 4.50 5.50
PBCT 160715C00010000 C 07/15/16 10.0 3.60 4.50
PBCT 160715C00011000 C 07/15/16 11.0 1.70 3.50
PBCT 160715C00012000 C 07/15/16 12.0 1.60 2.55
PBCT 160715C00013000 C 07/15/16 13.0 0.85 1.40
PBCT 160715C00014000 C 07/15/16 14.0 0.30 0.45
PBCT 160715C00015000 C 07/15/16 15.0 0.00 0.10
PBCT 160715C00016000 C 07/15/16 16.0 0.00 0.25
PBCT 160715C00017000 C 07/15/16 17.0 0.00 0.30
PBCT 160715C00018000 C 07/15/16 18.0 0.00 0.30
PBCT 160715C00019000 C 07/15/16 19.0 0.00 0.30
PBCT 160715C00020000 C 07/15/16 20.0 0.00 0.25
PBCT 160715C00021000 C 07/15/16 21.0 0.00 0.30
PBCT 160715C00022000 C 07/15/16 22.0 0.00 0.25
PBCT 160715C00023000 C 07/15/16 23.0 0.00 0.30
PBCT 160715C00024000 C 07/15/16 24.0 0.00 0.25
PBCT 160715P00006000 P 07/15/16 6.0 0.00 0.20
PBCT 160715P00007000 P 07/15/16 7.0 0.00 0.30
PBCT 160715P00008000 P 07/15/16 8.0 0.00 0.30
PBCT 160715P00009000 P 07/15/16 9.0 0.00 0.30
PBCT 160715P00010000 P 07/15/16 10.0 0.00 0.30
PBCT 160715P00011000 P 07/15/16 11.0 0.00 0.30
PBCT 160715P00012000 P 07/15/16 12.0 0.00 0.30
PBCT 160715P00013000 P 07/15/16 13.0 0.00 0.15
PBCT 160715P00014000 P 07/15/16 14.0 0.20 0.35
PBCT 160715P00015000 P 07/15/16 15.0 0.80 1.25
PBCT 160715P00016000 P 07/15/16 16.0 1.75 2.35
PBCT 160715P00017000 P 07/15/16 17.0 2.55 3.30
PBCT 160715P00018000 P 07/15/16 18.0 2.60 4.30
PBCT 160715P00019000 P 07/15/16 19.0 4.30 5.30
PBCT 160715P00020000 P 07/15/16 20.0 4.50 6.30
PBCT 160715P00021000 P 07/15/16 21.0 5.50 7.30
PBCT 160715P00022000 P 07/15/16 22.0 6.50 8.40
PBCT 160715P00023000 P 07/15/16 23.0 6.60 9.40
PBCT 160715P00024000 P 07/15/16 24.0 9.60 10.50
PBCT 160819C00007000 C 08/19/16 7.0 6.60 7.40
PBCT 160819C00008000 C 08/19/16 8.0 5.60 6.70
PBCT 160819C00009000 C 08/19/16 9.0 4.60 5.70
PBCT 160819C00010000 C 08/19/16 10.0 3.60 4.50
PBCT 160819C00011000 C 08/19/16 11.0 2.80 3.50
PBCT 160819C00012000 C 08/19/16 12.0 0.10 2.45
PBCT 160819C00013000 C 08/19/16 13.0 1.00 1.55
PBCT 160819C00014000 C 08/19/16 14.0 0.45 0.60
PBCT 160819C00015000 C 08/19/16 15.0 0.05 0.20
PBCT 160819C00016000 C 08/19/16 16.0 0.00 0.20
PBCT 160819C00017000 C 08/19/16 17.0 0.00 0.30
PBCT 160819C00018000 C 08/19/16 18.0 0.00 0.30
PBCT 160819C00019000 C 08/19/16 19.0 0.00 0.25
PBCT 160819C00020000 C 08/19/16 20.0 0.00 0.25
PBCT 160819C00021000 C 08/19/16 21.0 0.00 0.25
PBCT 160819C00022000 C 08/19/16 22.0 0.00 0.25
PBCT 160819C00023000 C 08/19/16 23.0 0.00 0.25
PBCT 160819C00024000 C 08/19/16 24.0 0.00 0.25
PBCT 160819C00025000 C 08/19/16 25.0 0.00 0.20
PBCT 160819P00007000 P 08/19/16 7.0 0.00 0.30
PBCT 160819P00008000 P 08/19/16 8.0 0.00 0.30
PBCT 160819P00009000 P 08/19/16 9.0 0.00 0.35
PBCT 160819P00010000 P 08/19/16 10.0 0.00 0.35
PBCT 160819P00011000 P 08/19/16 11.0 0.00 0.15
PBCT 160819P00012000 P 08/19/16 12.0 0.05 0.20
PBCT 160819P00013000 P 08/19/16 13.0 0.20 0.30
PBCT 160819P00014000 P 08/19/16 14.0 0.50 0.65
PBCT 160819P00015000 P 08/19/16 15.0 1.00 1.45
PBCT 160819P00016000 P 08/19/16 16.0 1.80 2.50
PBCT 160819P00017000 P 08/19/16 17.0 2.75 3.60
PBCT 160819P00018000 P 08/19/16 18.0 3.80 4.60
PBCT 160819P00019000 P 08/19/16 19.0 4.50 5.60
PBCT 160819P00020000 P 08/19/16 20.0 5.50 6.60
PBCT 160819P00021000 P 08/19/16 21.0 6.50 7.60
PBCT 160819P00022000 P 08/19/16 22.0 7.50 8.60
PBCT 160819P00023000 P 08/19/16 23.0 8.50 9.60
PBCT 160819P00024000 P 08/19/16 24.0 9.50 10.60
PBCT 160819P00025000 P 08/19/16 25.0 10.80 11.60
PBCT 161118C00007000 C 11/18/16 7.0 6.50 7.40
PBCT 161118C00008000 C 11/18/16 8.0 5.50 6.70
PBCT 161118C00009000 C 11/18/16 9.0 4.50 5.70
PBCT 161118C00010000 C 11/18/16 10.0 3.60 4.70
PBCT 161118C00011000 C 11/18/16 11.0 1.70 3.70
PBCT 161118C00012000 C 11/18/16 12.0 1.90 3.80
PBCT 161118C00013000 C 11/18/16 13.0 1.25 1.65
PBCT 161118C00014000 C 11/18/16 14.0 0.60 0.85
PBCT 161118C00015000 C 11/18/16 15.0 0.20 0.40
PBCT 161118C00016000 C 11/18/16 16.0 0.10 0.30
PBCT 161118C00017000 C 11/18/16 17.0 0.00 0.25
PBCT 161118C00018000 C 11/18/16 18.0 0.00 0.30
PBCT 161118C00019000 C 11/18/16 19.0 0.00 0.20
PBCT 161118C00020000 C 11/18/16 20.0 0.00 0.25
PBCT 161118C00021000 C 11/18/16 21.0 0.00 0.25
PBCT 161118C00022000 C 11/18/16 22.0 0.00 0.25
PBCT 161118C00023000 C 11/18/16 23.0 0.00 0.25
PBCT 161118C00024000 C 11/18/16 24.0 0.00 0.25
PBCT 161118C00025000 C 11/18/16 25.0 0.00 0.20
PBCT 161118P00007000 P 11/18/16 7.0 0.00 0.25
PBCT 161118P00008000 P 11/18/16 8.0 0.00 0.30
PBCT 161118P00009000 P 11/18/16 9.0 0.00 0.30
PBCT 161118P00010000 P 11/18/16 10.0 0.00 0.40
PBCT 161118P00011000 P 11/18/16 11.0 0.00 0.45
PBCT 161118P00012000 P 11/18/16 12.0 0.20 0.35
PBCT 161118P00013000 P 11/18/16 13.0 0.45 0.60
PBCT 161118P00014000 P 11/18/16 14.0 0.85 1.00
PBCT 161118P00015000 P 11/18/16 15.0 1.40 1.85
PBCT 161118P00016000 P 11/18/16 16.0 2.05 2.60
PBCT 161118P00017000 P 11/18/16 17.0 2.95 3.80
PBCT 161118P00018000 P 11/18/16 18.0 3.20 4.80
PBCT 161118P00019000 P 11/18/16 19.0 4.10 5.80
PBCT 161118P00020000 P 11/18/16 20.0 4.10 6.80
PBCT 161118P00021000 P 11/18/16 21.0 5.10 7.80
PBCT 161118P00022000 P 11/18/16 22.0 6.10 8.80
PBCT 161118P00023000 P 11/18/16 23.0 8.70 9.70
PBCT 161118P00024000 P 11/18/16 24.0 8.20 10.90
PBCT 161118P00025000 P 11/18/16 25.0 10.70 11.70
PBCT 170217C00006000 C 02/17/17 6.0 7.50 8.40
PBCT 170217C00007000 C 02/17/17 7.0 6.50 7.70
PBCT 170217C00008000 C 02/17/17 8.0 5.50 6.70
PBCT 170217C00009000 C 02/17/17 9.0 4.50 5.40
PBCT 170217C00010000 C 02/17/17 10.0 3.50 4.70
PBCT 170217C00011000 C 02/17/17 11.0 2.80 3.70
PBCT 170217C00012000 C 02/17/17 12.0 1.95 2.50
PBCT 170217C00013000 C 02/17/17 13.0 1.30 1.90
PBCT 170217C00014000 C 02/17/17 14.0 0.70 0.95
PBCT 170217C00015000 C 02/17/17 15.0 0.30 0.55
PBCT 170217C00016000 C 02/17/17 16.0 0.10 0.35
PBCT 170217C00017000 C 02/17/17 17.0 0.00 4.10
PBCT 170217C00018000 C 02/17/17 18.0 0.00 4.00
PBCT 170217C00019000 C 02/17/17 19.0 0.00 0.30
PBCT 170217C00020000 C 02/17/17 20.0 0.00 4.10
PBCT 170217C00021000 C 02/17/17 21.0 0.00 0.30
PBCT 170217C00022000 C 02/17/17 22.0 0.00 0.25
PBCT 170217C00023000 C 02/17/17 23.0 0.00 0.25
PBCT 170217C00024000 C 02/17/17 24.0 0.00 0.25
PBCT 170217P00006000 P 02/17/17 6.0 0.00 0.35
PBCT 170217P00007000 P 02/17/17 7.0 0.00 0.60
PBCT 170217P00008000 P 02/17/17 8.0 0.00 0.35
PBCT 170217P00009000 P 02/17/17 9.0 0.00 0.40
PBCT 170217P00010000 P 02/17/17 10.0 0.05 0.45
PBCT 170217P00011000 P 02/17/17 11.0 0.20 0.40
PBCT 170217P00012000 P 02/17/17 12.0 0.35 0.60
PBCT 170217P00013000 P 02/17/17 13.0 0.65 0.80
PBCT 170217P00014000 P 02/17/17 14.0 1.05 1.30
PBCT 170217P00015000 P 02/17/17 15.0 1.70 2.20
PBCT 170217P00016000 P 02/17/17 16.0 2.25 3.60
PBCT 170217P00017000 P 02/17/17 17.0 3.10 4.00
PBCT 170217P00018000 P 02/17/17 18.0 4.10 6.90
PBCT 170217P00019000 P 02/17/17 19.0 5.00 5.90
PBCT 170217P00020000 P 02/17/17 20.0 5.80 6.90
PBCT 170217P00021000 P 02/17/17 21.0 6.80 7.90
PBCT 170217P00022000 P 02/17/17 22.0 7.80 8.90
PBCT 170217P00023000 P 02/17/17 23.0 8.80 9.90
PBCT 170217P00024000 P 02/17/17 24.0 10.00 10.90

OPRA data is delayed 15 minutes.